Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.155,60 +87,69 (+0,49%) Euro Stoxx 50
4.923,77 +38,32 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,70 +7,80 (+0,33%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.695,87 +1.010,96 (+1,67%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ250117C00001000 | 2024-06-12 2:12PM EDT | 1.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| HTZ250117C00002000 | 2024-06-11 12:54PM EDT | 2.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HTZ250117C00002500 | 2024-06-18 3:25PM EDT | 2.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 292 | 0.00% |
| HTZ250117C00003000 | 2024-06-18 3:59PM EDT | 3.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| HTZ250117C00003500 | 2024-06-12 1:58PM EDT | 3.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| HTZ250117C00004000 | 2024-06-18 3:01PM EDT | 4.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 3,273 | 12.50% |
| HTZ250117C00004500 | 2024-06-18 10:26AM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 345 | 12.50% |
| HTZ250117C00005000 | 2024-06-18 2:07PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 139 | 7,968 | 12.50% |
| HTZ250117C00005500 | 2024-06-18 10:26AM EDT | 5.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 471 | 25.00% |
| HTZ250117C00006000 | 2024-06-18 1:32PM EDT | 6.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 297 | 25.00% |
| HTZ250117C00007500 | 2024-06-18 1:44PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 6,472 | 25.00% |
| HTZ250117C00009000 | 2024-06-05 2:59PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 25.00% |
| HTZ250117C00010000 | 2024-06-17 9:46AM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8,691 | 50.00% |
| HTZ250117C00012500 | 2024-06-13 9:33AM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6,780 | 50.00% |
| HTZ250117C00015000 | 2024-06-12 3:45PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4,659 | 50.00% |
| HTZ250117C00017500 | 2024-06-03 1:17PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,169 | 50.00% |
| HTZ250117C00020000 | 2024-06-12 1:05PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 50.00% |
| HTZ250117C00022500 | 2024-06-14 10:09AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 50.00% |
| HTZ250117C00025000 | 2024-06-10 1:31PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,036 | 50.00% |
| HTZ250117C00027500 | 2024-05-15 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 134.38% |
| HTZ250117C00030000 | 2024-05-17 10:47AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 71 | 108 | 160.16% |
| HTZ250117C00032500 | 2024-06-05 3:57PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
| HTZ250117C00035000 | 2024-05-02 9:59AM EDT | 35.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 218 | 153.91% |
| HTZ250117C00037500 | 2024-06-13 12:12PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 811 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ250117P00001500 | 2024-05-31 9:46AM EDT | 1.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| HTZ250117P00002000 | 2024-06-18 3:59PM EDT | 2.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 249 | 12.50% |
| HTZ250117P00002500 | 2024-06-18 2:25PM EDT | 2.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 1,908 | 6.25% |
| HTZ250117P00003000 | 2024-06-18 3:43PM EDT | 3.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 1.56% |
| HTZ250117P00003500 | 2024-06-14 9:34AM EDT | 3.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 615 | 0.00% |
| HTZ250117P00004000 | 2024-06-18 12:33PM EDT | 4.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10,823 | 0.00% |
| HTZ250117P00004500 | 2024-06-17 10:03AM EDT | 4.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 100 | 1,073 | 0.00% |
| HTZ250117P00005000 | 2024-06-18 2:26PM EDT | 5.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 19 | 6,597 | 0.00% |
| HTZ250117P00005500 | 2024-05-30 10:09AM EDT | 5.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HTZ250117P00006000 | 2024-06-13 1:35PM EDT | 6.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| HTZ250117P00007500 | 2024-06-18 3:44PM EDT | 7.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4,335 | 0.00% |
| HTZ250117P00010000 | 2024-06-14 3:10PM EDT | 10.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 10,541 | 0.00% |
| HTZ250117P00012500 | 2024-06-13 11:14AM EDT | 12.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| HTZ250117P00015000 | 2024-05-14 12:25PM EDT | 15.00 | 8.90 | 11.50 | 11.70 | 0.00 | - | 146 | 108 | 0.00% |
| HTZ250117P00017500 | 2024-04-18 2:39PM EDT | 17.50 | 11.60 | 11.90 | 12.10 | 0.00 | - | 570 | 0 | 0.00% |
| HTZ250117P00020000 | 2024-05-16 9:35AM EDT | 20.00 | 14.50 | 15.60 | 16.90 | 0.00 | - | 18 | 6 | 0.00% |
| HTZ250117P00022500 | 2023-08-07 10:44AM EDT | 22.50 | 6.85 | 6.70 | 6.90 | 0.00 | - | 15 | 41 | 0.00% |
| HTZ250117P00025000 | 2023-07-31 9:35AM EDT | 25.00 | 9.00 | 7.85 | 9.00 | 0.00 | - | 1 | 286 | 0.00% |
| HTZ250117P00027500 | 2023-07-12 1:55PM EDT | 27.50 | 9.15 | 10.00 | 10.90 | 0.00 | - | 3 | 0 | 0.00% |
| HTZ250117P00030000 | 2023-06-13 9:35AM EDT | 30.00 | 12.25 | 10.80 | 11.50 | 0.00 | - | 75 | 131 | 0.00% |
| HTZ250117P00032500 | 2022-11-08 2:19PM EDT | 32.50 | 15.90 | 16.15 | 16.90 | 0.00 | - | 14 | 8 | 0.00% |
| HTZ250117P00035000 | 2022-12-22 2:00PM EDT | 35.00 | 20.40 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| HTZ250117P00037500 | 2024-06-14 1:25PM EDT | 37.50 | 34.22 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
